4,815$
-0,10%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 4,79 | 4,88 | 4,78 | 4,82 | -0,10% | 389.995,00 |
| 08.05.2025 | 4,62 | 4,89 | 4,58 | 4,82 | 5,47% | 11.113.922,00 |
| 07.05.2025 | 4,77 | 4,89 | 4,46 | 4,57 | -11,61% | 18.418.819,00 |
| 06.05.2025 | 5,11 | 5,22 | 5,09 | 5,17 | 0,19% | 6.753.821,00 |
| 05.05.2025 | 5,17 | 5,22 | 5,12 | 5,16 | -0,19% | 5.550.820,00 |
| 02.05.2025 | 5,13 | 5,22 | 5,05 | 5,17 | 2,99% | 7.429.334,00 |
| 01.05.2025 | 5,03 | 5,09 | 4,95 | 5,02 | -0,59% | 6.431.300,00 |
| 30.04.2025 | 4,96 | 5,06 | 4,92 | 5,05 | 0,60% | 6.208.810,00 |
| 29.04.2025 | 4,95 | 5,05 | 4,93 | 5,02 | 0,80% | 4.168.734,00 |
| 28.04.2025 | 4,98 | 5,05 | 4,92 | 4,98 | 0,20% | 5.868.937,00 |
| 25.04.2025 | 5,03 | 5,03 | 4,92 | 4,97 | -1,39% | 5.509.734,00 |
| 24.04.2025 | 4,90 | 5,04 | 4,85 | 5,04 | 2,23% | 9.336.012,00 |
| 23.04.2025 | 4,99 | 5,13 | 4,87 | 4,93 | 2,28% | 7.753.346,00 |
| 22.04.2025 | 4,78 | 4,84 | 4,72 | 4,82 | 0,84% | 4.419.523,00 |
| 21.04.2025 | 4,69 | 4,79 | 4,63 | 4,78 | 1,06% | 4.231.068,00 |
| 17.04.2025 | 4,65 | 4,74 | 4,56 | 4,73 | 1,28% | 8.759.995,00 |
| 16.04.2025 | 4,74 | 4,79 | 4,57 | 4,67 | -1,68% | 8.451.389,00 |
| 15.04.2025 | 5,00 | 5,04 | 4,67 | 4,75 | -8,48% | 16.142.539,00 |
| 14.04.2025 | 5,32 | 5,34 | 5,12 | 5,19 | -0,19% | 8.187.688,00 |
| 11.04.2025 | 5,02 | 5,20 | 4,93 | 5,20 | 1,17% | 7.597.450,00 |
| 10.04.2025 | 5,23 | 5,26 | 5,03 | 5,14 | -4,10% | 8.914.432,00 |
| 09.04.2025 | 4,66 | 5,42 | 4,62 | 5,36 | 14,29% | 12.758.308,00 |
| 08.04.2025 | 5,07 | 5,11 | 4,61 | 4,69 | -4,29% | 10.820.127,00 |
| 07.04.2025 | 4,86 | 5,09 | 4,67 | 4,90 | -2,78% | 13.757.050,00 |
| 04.04.2025 | 5,00 | 5,12 | 4,77 | 5,04 | -3,26% | 9.176.185,00 |
| 03.04.2025 | 5,56 | 5,56 | 5,19 | 5,21 | -7,79% | 8.774.483,00 |
| 02.04.2025 | 5,46 | 5,65 | 5,46 | 5,65 | 2,36% | 4.537.513,00 |
| 01.04.2025 | 5,49 | 5,57 | 5,43 | 5,52 | 0,91% | 5.051.489,00 |
| 31.03.2025 | 5,41 | 5,50 | 5,37 | 5,47 | 0,37% | 5.122.061,00 |
| 28.03.2025 | 5,51 | 5,51 | 5,40 | 5,45 | -1,80% | 5.267.018,00 |
| 27.03.2025 | 5,43 | 5,56 | 5,43 | 5,55 | 1,65% | 5.284.920,00 |
| 26.03.2025 | 5,45 | 5,49 | 5,36 | 5,46 | -0,36% | 6.978.731,00 |
| 25.03.2025 | 5,67 | 5,70 | 5,44 | 5,48 | -1,08% | 6.625.173,00 |
| 24.03.2025 | 5,57 | 5,60 | 5,49 | 5,54 | -0,36% | 5.542.532,00 |
| 21.03.2025 | 5,58 | 5,60 | 5,49 | 5,56 | -1,24% | 7.256.222,00 |
| 20.03.2025 | 5,75 | 5,79 | 5,62 | 5,63 | 1,62% | 6.682.606,00 |
| 19.03.2025 | 5,56 | 5,63 | 5,50 | 5,54 | -0,18% | 4.652.264,00 |
| 18.03.2025 | 5,61 | 5,63 | 5,50 | 5,55 | -1,42% | 4.358.169,00 |
| 17.03.2025 | 5,53 | 5,66 | 5,49 | 5,63 | 2,18% | 5.217.116,00 |
| 14.03.2025 | 5,51 | 5,53 | 5,41 | 5,51 | 1,47% | 4.793.616,00 |
| 13.03.2025 | 5,50 | 5,64 | 5,36 | 5,43 | -1,63% | 5.662.934,00 |
| 12.03.2025 | 5,63 | 5,63 | 5,50 | 5,52 | -2,99% | 6.464.479,00 |
| 11.03.2025 | 5,96 | 6,03 | 5,66 | 5,69 | -5,48% | 8.838.657,00 |
| 10.03.2025 | 5,88 | 6,13 | 5,86 | 6,02 | 2,91% | 8.200.515,00 |
| 07.03.2025 | 5,72 | 5,90 | 5,69 | 5,85 | 1,56% | 4.933.922,00 |
| 06.03.2025 | 5,65 | 5,80 | 5,64 | 5,76 | 1,05% | 4.652.225,00 |
| 05.03.2025 | 5,58 | 5,75 | 5,56 | 5,70 | 3,26% | 5.515.810,00 |
| 04.03.2025 | 5,41 | 5,61 | 5,35 | 5,52 | 0,91% | 8.263.032,00 |
| 03.03.2025 | 5,77 | 5,84 | 5,46 | 5,47 | -3,87% | 7.187.293,00 |
| 28.02.2025 | 5,71 | 5,76 | 5,57 | 5,69 | -0,52% | 11.574.527,00 |
| 27.02.2025 | 5,67 | 5,83 | 5,67 | 5,72 | -0,87% | 8.464.196,00 |
| 26.02.2025 | 5,97 | 5,97 | 5,76 | 5,77 | -2,70% | 11.855.824,00 |
| 25.02.2025 | 6,08 | 6,08 | 5,86 | 5,93 | -1,00% | 8.858.311,00 |
| 24.02.2025 | 5,70 | 6,08 | 5,68 | 5,99 | 4,90% | 14.088.484,00 |
| 21.02.2025 | 5,68 | 5,75 | 5,64 | 5,71 | 1,06% | 6.924.318,00 |
| 20.02.2025 | 5,52 | 5,73 | 5,51 | 5,65 | 2,17% | 13.149.353,00 |
| 19.02.2025 | 5,63 | 5,64 | 5,42 | 5,53 | -2,12% | 10.528.241,00 |
| 18.02.2025 | 5,59 | 5,68 | 5,51 | 5,65 | 1,25% | 9.525.052,00 |
| 14.02.2025 | 5,78 | 5,84 | 5,55 | 5,58 | -2,96% | 8.363.522,00 |
| 13.02.2025 | 5,73 | 5,76 | 5,64 | 5,75 | 1,23% | 10.315.401,00 |
| 12.02.2025 | 6,04 | 6,06 | 5,67 | 5,68 | -7,49% | 12.697.698,00 |
| 11.02.2025 | 7,00 | 7,10 | 6,13 | 6,14 | -9,31% | 16.095.448,00 |
| 10.02.2025 | 6,82 | 6,83 | 6,65 | 6,77 | 0,15% | 10.526.426,00 |
| 07.02.2025 | 6,79 | 6,84 | 6,68 | 6,76 | -1,31% | 5.557.066,00 |
| 06.02.2025 | 6,90 | 7,04 | 6,81 | 6,85 | 0,88% | 6.291.675,00 |
| 05.02.2025 | 6,95 | 7,00 | 6,75 | 6,79 | -2,58% | 6.084.140,00 |
| 04.02.2025 | 7,07 | 7,07 | 6,87 | 6,97 | -1,83% | 5.140.448,00 |
| 03.02.2025 | 7,12 | 7,16 | 7,01 | 7,10 | -3,14% | 5.214.999,00 |
| 31.01.2025 | 7,40 | 7,47 | 7,32 | 7,33 | -2,01% | 5.743.928,00 |
| 30.01.2025 | 7,33 | 7,53 | 7,27 | 7,48 | 3,03% | 4.650.132,00 |
| 29.01.2025 | 7,41 | 7,46 | 7,21 | 7,26 | -1,36% | 4.198.020,00 |
| 28.01.2025 | 7,52 | 7,58 | 7,35 | 7,36 | -3,29% | 3.871.270,00 |
| 27.01.2025 | 7,45 | 7,71 | 7,45 | 7,61 | 2,15% | 6.757.795,00 |
| 24.01.2025 | 7,45 | 7,56 | 7,40 | 7,45 | 0,68% | 5.475.283,00 |
| 23.01.2025 | 7,36 | 7,42 | 7,27 | 7,40 | 0,14% | 4.159.362,00 |
| 22.01.2025 | 7,35 | 7,48 | 7,33 | 7,39 | 1,37% | 6.912.037,00 |
| 21.01.2025 | 7,22 | 7,34 | 7,10 | 7,29 | 2,10% | 6.874.698,00 |
| 17.01.2025 | 7,24 | 7,27 | 7,13 | 7,14 | -0,83% | 3.332.030,00 |
| 16.01.2025 | 6,99 | 7,29 | 6,96 | 7,20 | 4,20% | 6.376.496,00 |
| 15.01.2025 | 6,89 | 7,01 | 6,87 | 6,91 | 2,52% | 7.159.362,00 |
| 14.01.2025 | 6,78 | 6,84 | 6,68 | 6,74 | -0,44% | 3.372.988,00 |
| 13.01.2025 | 6,65 | 6,80 | 6,59 | 6,77 | 1,50% | 5.566.284,00 |
| 10.01.2025 | 6,71 | 6,75 | 6,63 | 6,67 | -2,06% | 4.564.760,00 |
| 08.01.2025 | 6,85 | 6,95 | 6,69 | 6,81 | -2,01% | 5.596.788,00 |
| 07.01.2025 | 6,89 | 7,16 | 6,87 | 6,95 | 1,61% | 3.439.082,00 |
| 06.01.2025 | 6,87 | 7,04 | 6,84 | 6,84 | 0,44% | 6.140.366,00 |
| 03.01.2025 | 6,86 | 6,93 | 6,72 | 6,81 | -0,73% | 7.539.871,00 |
| 02.01.2025 | 6,96 | 7,06 | 6,84 | 6,86 | -1,44% | 4.203.721,00 |
| 31.12.2024 | 6,97 | 7,02 | 6,92 | 6,96 | 0,58% | 2.706.261,00 |
| 30.12.2024 | 6,94 | 6,99 | 6,80 | 6,92 | -1,00% | 3.053.865,00 |
| 27.12.2024 | 7,05 | 7,12 | 6,91 | 6,99 | -1,41% | 3.937.237,00 |
| 26.12.2024 | 6,98 | 7,14 | 6,97 | 7,09 | 0,71% | 3.875.747,00 |
| 24.12.2024 | 7,09 | 7,09 | 6,97 | 7,04 | -0,42% | 1.615.467,00 |
| 23.12.2024 | 6,99 | 7,08 | 6,95 | 7,07 | 0,43% | 3.145.027,00 |
| 20.12.2024 | 6,91 | 7,18 | 6,87 | 7,04 | 0,57% | 11.089.499,00 |
| 19.12.2024 | 7,00 | 7,10 | 6,94 | 7,00 | 0,14% | 3.488.422,00 |
| 18.12.2024 | 7,32 | 7,41 | 6,97 | 6,99 | -4,51% | 3.739.507,00 |
| 17.12.2024 | 7,43 | 7,52 | 7,30 | 7,32 | -1,88% | 3.642.466,00 |
| 16.12.2024 | 7,44 | 7,57 | 7,33 | 7,46 | -0,53% | 5.807.979,00 |
| 13.12.2024 | 7,43 | 7,53 | 7,28 | 7,50 | 0,40% | 3.696.489,00 |